OLLAMANI SAB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 46.300 | 48.000 | 46.300 | 46.510 | 46.510 | 424,268 |
| 2025-08-07 | 45.700 | 46.400 | 45.660 | 46.330 | 46.330 | 6,125 |
| 2025-08-06 | 46.000 | 46.430 | 45.550 | 46.300 | 46.300 | 6,782 |
| 2025-08-05 | 46.350 | 46.740 | 46.030 | 46.530 | 46.530 | 5,775 |
| 2025-08-04 | 46.490 | 47.160 | 46.010 | 46.730 | 46.730 | 3,873 |
| 2025-08-01 | 46.510 | 47.290 | 46.500 | 46.500 | 46.500 | 15,669 |
| 2025-07-31 | 46.600 | 47.020 | 46.560 | 46.800 | 46.800 | 3,983 |
| 2025-07-30 | 46.620 | 46.800 | 46.000 | 46.450 | 46.450 | 6,650 |
| 2025-07-29 | 46.310 | 46.990 | 46.050 | 46.630 | 46.630 | 6,625 |
| 2025-07-28 | 46.670 | 47.410 | 46.500 | 47.040 | 47.040 | 4,281 |
| 2025-07-25 | 46.860 | 47.750 | 46.860 | 47.630 | 47.630 | 3,806 |
| 2025-07-24 | 46.780 | 46.870 | 46.780 | 46.830 | 46.830 | 3,357 |
| 2025-07-23 | 46.750 | 48.000 | 46.130 | 46.770 | 46.770 | 1,190,983 |
| 2025-07-22 | 47.110 | 47.910 | 47.000 | 47.000 | 47.000 | 2,329 |
| 2025-07-21 | 47.620 | 47.620 | 46.540 | 47.300 | 47.300 | 4,516 |
| 2025-07-18 | 48.110 | 48.480 | 47.510 | 47.720 | 47.720 | 1,889 |
| 2025-07-17 | 48.450 | 48.870 | 48.110 | 48.440 | 48.440 | 3,061 |
| 2025-07-16 | 46.960 | 48.500 | 46.490 | 48.450 | 48.450 | 71,060 |
| 2025-07-15 | 47.990 | 48.250 | 46.010 | 46.520 | 46.520 | 25,797 |
| 2025-07-14 | 48.250 | 48.250 | 46.000 | 47.010 | 47.010 | 49,256 |
| 2025-07-11 | 48.410 | 48.600 | 48.300 | 48.370 | 48.370 | 3,015 |
| 2025-07-10 | 47.650 | 49.800 | 47.100 | 49.400 | 49.400 | 15,329 |
| 2025-07-09 | 48.700 | 48.700 | 47.940 | 47.940 | 47.940 | 2,864 |
| 2025-07-08 | 49.000 | 49.000 | 47.620 | 48.230 | 48.230 | 7,621 |
| 2025-07-07 | 49.600 | 49.600 | 48.500 | 49.080 | 49.080 | 2,946 |
| 2025-07-04 | 49.250 | 49.250 | 49.000 | 49.000 | 49.000 | 801 |
| 2025-07-03 | 49.470 | 49.600 | 48.590 | 49.000 | 49.000 | 419,449 |
| 2025-07-02 | 48.500 | 48.650 | 48.500 | 48.500 | 48.500 | 1,302,030 |
| 2025-07-01 | 49.200 | 49.200 | 48.400 | 48.970 | 48.970 | 21,271 |
| 2025-06-30 | 46.000 | 50.000 | 46.000 | 48.170 | 48.170 | 25,781 |
| 2025-06-27 | 46.730 | 46.730 | 46.720 | 46.720 | 46.720 | 2,964 |
| 2025-06-26 | 47.200 | 47.200 | 47.200 | 47.200 | 47.200 | 0 |
| 2025-06-25 | 47.100 | 47.200 | 46.620 | 47.200 | 47.200 | 1,472 |
| 2025-06-24 | 47.000 | 47.460 | 46.300 | 46.600 | 46.600 | 7,786 |
| 2025-06-23 | 46.700 | 47.300 | 46.700 | 47.300 | 47.300 | 1,661 |
| 2025-06-20 | 47.000 | 47.490 | 47.000 | 47.380 | 47.380 | 7,878 |
| 2025-06-19 | 47.000 | 47.080 | 47.000 | 47.080 | 47.080 | 1,570 |
| 2025-06-18 | 47.800 | 47.800 | 47.230 | 47.290 | 47.290 | 4,287 |
| 2025-06-17 | 48.030 | 48.800 | 47.500 | 47.760 | 47.760 | 30,538 |
| 2025-06-16 | 47.250 | 49.300 | 47.250 | 47.930 | 47.930 | 19,008 |
| 2025-06-13 | 49.500 | 49.500 | 47.700 | 48.150 | 48.150 | 1,847,517 |
| 2025-06-12 | 49.350 | 49.500 | 48.950 | 49.100 | 49.100 | 1,515 |
| 2025-06-11 | 49.980 | 49.980 | 48.130 | 49.000 | 49.000 | 291,253 |
| 2025-06-10 | 50.000 | 50.000 | 48.570 | 49.130 | 49.130 | 7,366 |
| 2025-06-09 | 48.490 | 50.900 | 48.490 | 49.470 | 49.470 | 953,119 |
| 2025-06-06 | 49.320 | 50.000 | 48.460 | 48.520 | 48.520 | 25,276 |
| 2025-06-05 | 48.930 | 50.500 | 48.460 | 49.330 | 49.330 | 1,567,131 |
| 2025-06-04 | 47.300 | 48.900 | 47.300 | 48.610 | 48.610 | 44,733 |
| 2025-06-03 | 47.150 | 48.000 | 47.130 | 47.960 | 47.960 | 1,008,077 |
| 2025-06-02 | 47.000 | 48.490 | 47.000 | 47.980 | 47.980 | 18,807 |
| 2025-05-30 | 47.200 | 48.450 | 47.150 | 48.140 | 48.140 | 7,460 |
| 2025-05-29 | 47.510 | 48.440 | 47.160 | 48.100 | 48.100 | 7,924 |
| 2025-05-28 | 48.000 | 48.490 | 47.650 | 48.160 | 48.160 | 5,782 |
| 2025-05-27 | 48.130 | 48.990 | 47.950 | 48.500 | 48.500 | 1,054,526 |
| 2025-05-26 | 48.100 | 48.200 | 47.110 | 47.950 | 47.950 | 5,939 |
| 2025-05-23 | 47.940 | 48.800 | 47.940 | 48.220 | 48.220 | 3,862 |
| 2025-05-22 | 48.300 | 48.300 | 47.270 | 48.300 | 48.300 | 2,652 |
| 2025-05-21 | 47.700 | 48.600 | 47.120 | 47.440 | 47.440 | 8,027 |
| 2025-05-20 | 48.320 | 48.450 | 47.250 | 48.180 | 48.180 | 8,791 |
| 2025-05-19 | 48.000 | 48.300 | 46.880 | 48.280 | 48.280 | 1,223,967 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.